KissMeData/388870/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	212300	2266495100	9570	9570	9570	9570	1450
3	20241106	212200	2266495100	9570	9570	9570	9570	0
4	20241106	212100	2266495100	9570	9570	9570	9570	0
5	20241106	212000	2266495100	9570	9570	9570	9570	0
6	20241106	211900	2266495100	9570	9570	9570	9570	0
7	20241106	211800	2266495100	9570	9570	9570	9570	0
8	20241106	211700	2266495100	9570	9570	9570	9570	0
9	20241106	211600	2266495100	9570	9570	9570	9570	0
10	20241106	211500	2266495100	9570	9570	9570	9570	0
11	20241106	211400	2266495100	9570	9570	9570	9570	0
12	20241106	211300	2266495100	9570	9570	9570	9570	0
13	20241106	211200	2266495100	9570	9570	9570	9570	0
14	20241106	211100	2266495100	9570	9570	9570	9570	0
15	20241106	211000	2266495100	9570	9570	9570	9570	0
16	20241106	210900	2266495100	9570	9570	9570	9570	0
17	20241106	210800	2266495100	9570	9570	9570	9570	0
18	20241106	210700	2266495100	9570	9570	9570	9570	0
19	20241106	210600	2266495100	9570	9570	9570	9570	0
20	20241106	210500	2266495100	9570	9570	9570	9570	0
21	20241106	210400	2266495100	9570	9570	9570	9570	0
22	20241106	210300	2266495100	9570	9570	9570	9570	0
23	20241106	210200	2266495100	9570	9570	9570	9570	0
24	20241106	210100	2266495100	9570	9570	9570	9570	0
25	20241106	210000	2266495100	9570	9570	9570	9570	0
26	20241106	205900	2266495100	9570	9570	9570	9570	0
27	20241106	205800	2266495100	9570	9570	9570	9570	0
28	20241106	205700	2266495100	9570	9570	9570	9570	0
29	20241106	205600	2266495100	9570	9570	9570	9570	0
30	20241106	205500	2266495100	9570	9570	9570	9570	0
31	20241106	205400	2266495100	9570	9570	9570	9570	0
32	20241106	205300	2266495100	9570	9570	9570	9570	1450
33	20241106	205200	2266495100	9570	9570	9570	9570	0
34	20241106	205100	2266495100	9570	9570	9570	9570	0
35	20241106	205000	2266495100	9570	9570	9570	9570	0
36	20241106	204900	2266495100	9570	9570	9570	9570	0
37	20241106	204800	2266495100	9570	9570	9570	9570	0
38	20241106	204700	2266495100	9570	9570	9570	9570	0
39	20241106	204600	2266495100	9570	9570	9570	9570	0
40	20241106	204500	2266495100	9570	9570	9570	9570	0
41	20241106	204400	2266495100	9570	9570	9570	9570	0
42	20241106	204300	2266495100	9570	9570	9570	9570	0
43	20241106	204200	2266495100	9570	9570	9570	9570	0
44	20241106	204100	2266495100	9570	9570	9570	9570	0
45	20241106	204000	2266495100	9570	9570	9570	9570	0
46	20241106	203900	2266495100	9570	9570	9570	9570	0
47	20241106	203800	2266495100	9570	9570	9570	9570	0
48	20241106	203700	2266495100	9570	9570	9570	9570	0
49	20241106	203600	2266495100	9570	9570	9570	9570	0
50	20241106	203500	2266495100	9570	9570	9570	9570	0
51	20241106	203400	2266495100	9570	9570	9570	9570	0
52	20241106	203300	2266495100	9570	9570	9570	9570	0
53	20241106	203200	2266495100	9570	9570	9570	9570	0
54	20241106	203100	2266495100	9570	9570	9570	9570	0
55	20241106	203000	2266495100	9570	9570	9570	9570	0
56	20241106	202900	2266495100	9570	9570	9570	9570	0
57	20241106	202800	2266495100	9570	9570	9570	9570	0
58	20241106	202700	2266495100	9570	9570	9570	9570	0
59	20241106	202600	2266495100	9570	9570	9570	9570	0
60	20241106	202500	2266495100	9570	9570	9570	9570	0
61	20241106	202400	2266495100	9570	9570	9570	9570	0
62	20241106	202300	2266495100	9570	9570	9570	9570	1450
63	20241106	202200	2266495100	9570	9570	9570	9570	0
64	20241106	202100	2266495100	9570	9570	9570	9570	0
65	20241106	202000	2266495100	9570	9570	9570	9570	0
66	20241106	201900	2266495100	9570	9570	9570	9570	0
67	20241106	201800	2266495100	9570	9570	9570	9570	0
68	20241106	201700	2266495100	9570	9570	9570	9570	0
69	20241106	201600	2266495100	9570	9570	9570	9570	0
70	20241106	201500	2266495100	9570	9570	9570	9570	0
71	20241106	201400	2266495100	9570	9570	9570	9570	0
72	20241106	201300	2266495100	9570	9570	9570	9570	0
73	20241106	201200	2266495100	9570	9570	9570	9570	0
74	20241106	201100	2266495100	9570	9570	9570	9570	0
75	20241106	201000	2266495100	9570	9570	9570	9570	0
76	20241106	200900	2266495100	9570	9570	9570	9570	0
77	20241106	200800	2266495100	9570	9570	9570	9570	0
78	20241106	200700	2266495100	9570	9570	9570	9570	0
79	20241106	200600	2266495100	9570	9570	9570	9570	0
80	20241106	200500	2266495100	9570	9570	9570	9570	0
81	20241106	200400	2266495100	9570	9570	9570	9570	0
82	20241106	200300	2266495100	9570	9570	9570	9570	0
83	20241106	200200	2266495100	9570	9570	9570	9570	0
84	20241106	200100	2266495100	9570	9570	9570	9570	0
85	20241106	200000	2266495100	9570	9570	9570	9570	0
86	20241106	195900	2266495100	9570	9570	9570	9570	0
87	20241106	195800	2266495100	9570	9570	9570	9570	0
88	20241106	195700	2266495100	9570	9570	9570	9570	0
89	20241106	195600	2266495100	9570	9570	9570	9570	0
90	20241106	195500	2266495100	9570	9570	9570	9570	0
91	20241106	195400	2266495100	9570	9570	9570	9570	0
92	20241106	195300	2266495100	9570	9570	9570	9570	1450
93	20241106	195200	2266495100	9570	9570	9570	9570	0
94	20241106	195100	2266495100	9570	9570	9570	9570	0
95	20241106	195000	2266495100	9570	9570	9570	9570	0
96	20241106	194900	2266495100	9570	9570	9570	9570	0
97	20241106	194800	2266495100	9570	9570	9570	9570	0
98	20241106	194700	2266495100	9570	9570	9570	9570	0
99	20241106	194600	2266495100	9570	9570	9570	9570	0
100	20241106	194500	2266495100	9570	9570	9570	9570	0
101	20241106	194400	2266495100	9570	9570	9570	9570	0
102	20241106	194300	2266495100	9570	9570	9570	9570	0
103	20241106	194200	2266495100	9570	9570	9570	9570	0
104	20241106	194100	2266495100	9570	9570	9570	9570	0
105	20241106	194000	2266495100	9570	9570	9570	9570	0
106	20241106	193900	2266495100	9570	9570	9570	9570	0
107	20241106	193800	2266495100	9570	9570	9570	9570	0
108	20241106	193700	2266495100	9570	9570	9570	9570	0
109	20241106	193600	2266495100	9570	9570	9570	9570	0
110	20241106	193500	2266495100	9570	9570	9570	9570	0
111	20241106	193400	2266495100	9570	9570	9570	9570	0
112	20241106	193300	2266495100	9570	9570	9570	9570	0
113	20241106	193200	2266495100	9570	9570	9570	9570	0
114	20241106	193100	2266495100	9570	9570	9570	9570	0
115	20241106	193000	2266495100	9570	9570	9570	9570	0
116	20241106	192900	2266495100	9570	9570	9570	9570	0
117	20241106	192800	2266495100	9570	9570	9570	9570	0
118	20241106	192700	2266495100	9570	9570	9570	9570	0
119	20241106	192600	2266495100	9570	9570	9570	9570	0
120	20241106	192500	2266495100	9570	9570	9570	9570	0
121	20241106	192400	2266495100	9570	9570	9570	9570	0
122	20241106	192300	2266495100	9570	9570	9570	9570	1450
123	20241106	192200	2266495100	9570	9570	9570	9570	0
124	20241106	192100	2266495100	9570	9570	9570	9570	0
125	20241106	192000	2266495100	9570	9570	9570	9570	0
126	20241106	191900	2266495100	9570	9570	9570	9570	0
127	20241106	191800	2266495100	9570	9570	9570	9570	0
128	20241106	191700	2266495100	9570	9570	9570	9570	0
129	20241106	191600	2266495100	9570	9570	9570	9570	0
130	20241106	191500	2266495100	9570	9570	9570	9570	0
131	20241106	191400	2266495100	9570	9570	9570	9570	0
132	20241106	191300	2266495100	9570	9570	9570	9570	0
133	20241106	191200	2266495100	9570	9570	9570	9570	0
134	20241106	191100	2266495100	9570	9570	9570	9570	0
135	20241106	191000	2266495100	9570	9570	9570	9570	0
136	20241106	190900	2266495100	9570	9570	9570	9570	0
137	20241106	190800	2266495100	9570	9570	9570	9570	0
138	20241106	190700	2266495100	9570	9570	9570	9570	0
139	20241106	190600	2266495100	9570	9570	9570	9570	0
140	20241106	190500	2266495100	9570	9570	9570	9570	0
141	20241106	190400	2266495100	9570	9570	9570	9570	0
142	20241106	190300	2266495100	9570	9570	9570	9570	0
143	20241106	190200	2266495100	9570	9570	9570	9570	0
144	20241106	190100	2266495100	9570	9570	9570	9570	0
145	20241106	190000	2266495100	9570	9570	9570	9570	0
146	20241106	185900	2266495100	9570	9570	9570	9570	0
147	20241106	185800	2266495100	9570	9570	9570	9570	0
148	20241106	185700	2266495100	9570	9570	9570	9570	0
149	20241106	185600	2266495100	9570	9570	9570	9570	0
150	20241106	185500	2266495100	9570	9570	9570	9570	0
151	20241106	185400	2266495100	9570	9570	9570	9570	0
152	20241106	185300	2266495100	9570	9570	9570	9570	1450
153	20241106	185200	2266495100	9570	9570	9570	9570	0
154	20241106	185100	2266495100	9570	9570	9570	9570	0
155	20241106	185000	2266495100	9570	9570	9570	9570	0
156	20241106	184900	2266495100	9570	9570	9570	9570	0
157	20241106	184800	2266495100	9570	9570	9570	9570	0
158	20241106	184700	2266495100	9570	9570	9570	9570	0
159	20241106	184600	2266495100	9570	9570	9570	9570	0
160	20241106	184500	2266495100	9570	9570	9570	9570	0
161	20241106	184400	2266495100	9570	9570	9570	9570	0
162	20241106	184300	2266495100	9570	9570	9570	9570	0
163	20241106	184200	2266495100	9570	9570	9570	9570	0
164	20241106	184100	2266495100	9570	9570	9570	9570	0
165	20241106	184000	2266495100	9570	9570	9570	9570	0
166	20241106	183900	2266495100	9570	9570	9570	9570	0
167	20241106	183800	2266495100	9570	9570	9570	9570	0
168	20241106	183700	2266495100	9570	9570	9570	9570	0
169	20241106	183600	2266495100	9570	9570	9570	9570	0
170	20241106	183500	2266495100	9570	9570	9570	9570	0
171	20241106	183400	2266495100	9570	9570	9570	9570	0
172	20241106	183300	2266495100	9570	9570	9570	9570	0
173	20241106	183200	2266495100	9570	9570	9570	9570	0
174	20241106	183100	2266495100	9570	9570	9570	9570	0
175	20241106	183000	2266495100	9570	9570	9570	9570	0
176	20241106	182900	2266495100	9570	9570	9570	9570	0
177	20241106	182800	2266495100	9570	9570	9570	9570	0
178	20241106	182700	2266495100	9570	9570	9570	9570	0
179	20241106	182600	2266495100	9570	9570	9570	9570	0
180	20241106	182500	2266495100	9570	9570	9570	9570	0
181	20241106	182400	2266495100	9570	9570	9570	9570	0
182	20241106	182300	2266495100	9570	9570	9570	9570	1450
183	20241106	182200	2266495100	9570	9570	9570	9570	0
184	20241106	182100	2266495100	9570	9570	9570	9570	0
185	20241106	182000	2266495100	9570	9570	9570	9570	0
186	20241106	181900	2266495100	9570	9570	9570	9570	0
187	20241106	181800	2266495100	9570	9570	9570	9570	0
188	20241106	181700	2266495100	9570	9570	9570	9570	0
189	20241106	181600	2266495100	9570	9570	9570	9570	0
190	20241106	181500	2266495100	9570	9570	9570	9570	0
191	20241106	181400	2266495100	9570	9570	9570	9570	0
192	20241106	181300	2266495100	9570	9570	9570	9570	0
193	20241106	181200	2266495100	9570	9570	9570	9570	0
194	20241106	181100	2266495100	9570	9570	9570	9570	0
195	20241106	181000	2266495100	9570	9570	9570	9570	0
196	20241106	180900	2266495100	9570	9570	9570	9570	0
197	20241106	180800	2266495100	9570	9570	9570	9570	0
198	20241106	180700	2266495100	9570	9570	9570	9570	0
199	20241106	180600	2266495100	9570	9570	9570	9570	0
200	20241106	180500	2266495100	9570	9570	9570	9570	0
201	20241106	180400	2266495100	9570	9570	9570	9570	0
202	20241106	180300	2266495100	9570	9570	9570	9570	0
203	20241106	180200	2266495100	9570	9570	9570	9570	0
204	20241106	180100	2266495100	9570	9570	9570	9570	0
205	20241106	180000	2266495100	9570	9570	9570	9570	0
206	20241106	175900	2266495100	9570	9570	9570	9570	0
207	20241106	175800	2266495100	9570	9570	9570	9570	0
208	20241106	175700	2266495100	9570	9570	9570	9570	0
209	20241106	175600	2266495100	9570	9570	9570	9570	0
210	20241106	175500	2266495100	9570	9570	9570	9570	0
211	20241106	175400	2266495100	9570	9570	9570	9570	0
212	20241106	175300	2266495100	9570	9570	9570	9570	1450
213	20241106	175200	2266495100	9570	9570	9570	9570	0
214	20241106	175100	2266495100	9570	9570	9570	9570	0
215	20241106	175000	2266495100	9570	9570	9570	9570	0
216	20241106	174900	2266495100	9570	9570	9570	9570	0
217	20241106	174800	2266495100	9570	9570	9570	9570	0
218	20241106	174700	2266495100	9570	9570	9570	9570	0
219	20241106	174600	2266495100	9570	9570	9570	9570	0
220	20241106	174500	2266495100	9570	9570	9570	9570	0
221	20241106	174400	2266495100	9570	9570	9570	9570	0
222	20241106	174300	2266495100	9570	9570	9570	9570	0
223	20241106	174200	2266495100	9570	9570	9570	9570	0
224	20241106	174100	2266495100	9570	9570	9570	9570	0
225	20241106	174000	2266495100	9570	9570	9570	9570	0
226	20241106	173900	2266495100	9570	9570	9570	9570	0
227	20241106	173800	2266495100	9570	9570	9570	9570	0
228	20241106	173700	2266495100	9570	9570	9570	9570	0
229	20241106	173600	2266495100	9570	9570	9570	9570	0
230	20241106	173500	2266495100	9570	9570	9570	9570	0
231	20241106	173400	2266495100	9570	9570	9570	9570	0
232	20241106	173300	2266495100	9570	9570	9570	9570	0
233	20241106	173200	2266495100	9570	9570	9570	9570	0
234	20241106	173100	2266495100	9570	9570	9570	9570	0
235	20241106	173000	2266495100	9570	9570	9570	9570	0
236	20241106	172900	2266495100	9570	9570	9570	9570	0
237	20241106	172800	2266495100	9570	9570	9570	9570	0
238	20241106	172700	2266495100	9570	9570	9570	9570	0
239	20241106	172600	2266495100	9570	9570	9570	9570	0
240	20241106	172500	2266495100	9570	9570	9570	9570	0
241	20241106	172400	2266495100	9570	9570	9570	9570	0
242	20241106	172300	2266495100	9570	9570	9570	9570	1450
243	20241106	172200	2266495100	9570	9570	9570	9570	0
244	20241106	172100	2266495100	9570	9570	9570	9570	0
245	20241106	172000	2266495100	9570	9570	9570	9570	0
246	20241106	171900	2266495100	9570	9570	9570	9570	0
247	20241106	171800	2266495100	9570	9570	9570	9570	0
248	20241106	171700	2266495100	9570	9570	9570	9570	0
249	20241106	171600	2266495100	9570	9570	9570	9570	0
250	20241106	171500	2266495100	9570	9570	9570	9570	0
251	20241106	171400	2266495100	9570	9570	9570	9570	0
252	20241106	171300	2266495100	9570	9570	9570	9570	0
253	20241106	171200	2266495100	9570	9570	9570	9570	0
254	20241106	171100	2266495100	9570	9570	9570	9570	0
255	20241106	171000	2266495100	9570	9570	9570	9570	0
256	20241106	170900	2266495100	9570	9570	9570	9570	0
257	20241106	170800	2266495100	9570	9570	9570	9570	0
258	20241106	170700	2266495100	9570	9570	9570	9570	0
259	20241106	170600	2266495100	9570	9570	9570	9570	0
260	20241106	170500	2266495100	9570	9570	9570	9570	0
261	20241106	170400	2266495100	9570	9570	9570	9570	0
262	20241106	170300	2266495100	9570	9570	9570	9570	0
263	20241106	170200	2266495100	9570	9570	9570	9570	0
264	20241106	170100	2266495100	9570	9570	9570	9570	0
265	20241106	170000	2266495100	9570	9570	9570	9570	0
266	20241106	165900	2266495100	9570	9570	9570	9570	0
267	20241106	165800	2266495100	9570	9570	9570	9570	0
268	20241106	165700	2266495100	9570	9570	9570	9570	0
269	20241106	165600	2266495100	9570	9570	9570	9570	0
270	20241106	165500	2266495100	9570	9570	9570	9570	0
271	20241106	165400	2266495100	9570	9570	9570	9570	0
272	20241106	165300	2266495100	9570	9570	9570	9570	1450
273	20241106	165200	2266495100	9570	9570	9570	9570	0
274	20241106	165100	2266495100	9570	9570	9570	9570	0
275	20241106	165000	2266495100	9570	9570	9570	9570	0
276	20241106	164900	2266495100	9570	9570	9570	9570	0
277	20241106	164800	2266495100	9570	9570	9570	9570	0
278	20241106	164700	2266495100	9570	9570	9570	9570	0
279	20241106	164600	2266495100	9570	9570	9570	9570	0
280	20241106	164500	2266495100	9570	9570	9570	9570	0
281	20241106	164400	2266495100	9570	9570	9570	9570	0
282	20241106	164300	2266495100	9570	9570	9570	9570	0
283	20241106	164200	2266495100	9570	9570	9570	9570	0
284	20241106	164100	2266495100	9570	9570	9570	9570	0
285	20241106	164000	2266495100	9570	9570	9570	9570	0
286	20241106	163900	2266495100	9570	9570	9570	9570	0
287	20241106	163800	2266495100	9570	9570	9570	9570	0
288	20241106	163700	2266495100	9570	9570	9570	9570	0
289	20241106	163600	2266495100	9570	9570	9570	9570	0
290	20241106	163500	2266495100	9570	9570	9570	9570	0
291	20241106	163400	2266495100	9570	9570	9570	9570	0
292	20241106	163300	2266495100	9570	9570	9570	9570	0
293	20241106	163200	2266495100	9570	9570	9570	9570	0
294	20241106	163100	2266495100	9570	9570	9570	9570	0
295	20241106	163000	2266495100	9570	9570	9570	9570	0
296	20241106	162900	2266495100	9570	9570	9570	9570	0
297	20241106	162800	2266495100	9570	9570	9570	9570	0
298	20241106	162700	2266495100	9570	9570	9570	9570	0
299	20241106	162600	2266495100	9570	9570	9570	9570	0
300	20241106	162500	2266495100	9570	9570	9570	9570	0
301	20241106	162400	2266495100	9570	9570	9570	9570	0
302	20241106	162300	2266495100	9570	9570	9570	9570	1450
303	20241106	162200	2266495100	9570	9570	9570	9570	0
304	20241106	162100	2266495100	9570	9570	9570	9570	0
305	20241106	162000	2266495100	9570	9570	9570	9570	0
306	20241106	161900	2266495100	9570	9570	9570	9570	0
307	20241106	161800	2266495100	9570	9570	9570	9570	0
308	20241106	161700	2266495100	9570	9570	9570	9570	0
309	20241106	161600	2266495100	9570	9570	9570	9570	0
310	20241106	161500	2266495100	9570	9570	9570	9570	0
311	20241106	161400	2266495100	9570	9570	9570	9570	0
312	20241106	161300	2266495100	9570	9570	9570	9570	0
313	20241106	161200	2266495100	9570	9570	9570	9570	0
314	20241106	161100	2266495100	9570	9570	9570	9570	0
315	20241106	161000	2266495100	9570	9570	9570	9570	0
316	20241106	160900	2266495100	9570	9570	9570	9570	0
317	20241106	160800	2266495100	9570	9570	9570	9570	0
318	20241106	160700	2266495100	9570	9570	9570	9570	0
319	20241106	160600	2266495100	9570	9570	9570	9570	0
320	20241106	160500	2266495100	9570	9570	9570	9570	0
321	20241106	160400	2266495100	9570	9570	9570	9570	0
322	20241106	160300	2266495100	9570	9570	9570	9570	0
323	20241106	160200	2266495100	9570	9570	9570	9570	0
324	20241106	160100	2266495100	9570	9570	9570	9570	0
325	20241106	160000	2266495100	9570	9570	9570	9570	0
326	20241106	155900	2266495100	9570	9570	9570	9570	0
327	20241106	155800	2266495100	9570	9570	9570	9570	0
328	20241106	155700	2266495100	9570	9570	9570	9570	0
329	20241106	155600	2266495100	9570	9570	9570	9570	0
330	20241106	155500	2266495100	9570	9570	9570	9570	0
331	20241106	155400	2266495100	9570	9570	9570	9570	0
332	20241106	155300	2266495100	9570	9570	9570	9570	1450
333	20241106	155200	2266495100	9570	9570	9570	9570	0
334	20241106	155100	2266495100	9570	9570	9570	9570	0
335	20241106	155000	2266495100	9570	9570	9570	9570	0
336	20241106	154900	2266495100	9570	9570	9570	9570	0
337	20241106	154800	2266495100	9570	9570	9570	9570	0
338	20241106	154700	2266495100	9570	9570	9570	9570	0
339	20241106	154600	2266495100	9570	9570	9570	9570	0
340	20241106	154500	2266495100	9570	9570	9570	9570	0
341	20241106	154400	2266495100	9570	9570	9570	9570	0
342	20241106	154300	2266495100	9570	9570	9570	9570	0
343	20241106	154200	2266495100	9570	9570	9570	9570	0
344	20241106	154100	2266495100	9570	9570	9570	9570	0
345	20241106	154000	2266495100	9570	9570	9570	9570	0
346	20241106	153900	2266495100	9570	9570	9570	9570	0
347	20241106	153800	2266495100	9570	9570	9570	9570	0
348	20241106	153700	2266495100	9570	9570	9570	9570	0
349	20241106	153600	2266495100	9570	9570	9570	9570	0
350	20241106	153500	2266495100	9570	9570	9570	9570	0
351	20241106	153400	2266495100	9570	9570	9570	9570	0
352	20241106	153300	2266495100	9570	9570	9570	9570	0
353	20241106	153200	2266495100	9570	9570	9570	9570	0
354	20241106	153100	2266495100	9570	9570	9570	9570	0
355	20241106	153000	2266495100	9570	9570	9570	9570	1450
356	20241106	152900	2252618600	9520	9520	9520	9520	0
357	20241106	152800	2252618600	9520	9520	9520	9520	0
358	20241106	152700	2252618600	9520	9520	9520	9520	0
359	20241106	152600	2252618600	9520	9520	9520	9520	0
360	20241106	152500	2252618600	9520	9520	9520	9520	0
361	20241106	152400	2252618600	9520	9520	9520	9520	0
362	20241106	152300	2252618600	9520	9520	9520	9520	0
363	20241106	152200	2252618600	9520	9520	9520	9520	0
364	20241106	152100	2252618600	9520	9520	9520	9520	0
365	20241106	152000	2252618600	9520	9520	9520	9520	0
366	20241106	151900	2252618600	9520	9530	9530	9520	58
367	20241106	151800	2252066420	9530	9520	9530	9430	683
368	20241106	151700	2245577420	9530	9530	9530	9530	0
369	20241106	151600	2245577420	9530	9530	9530	9440	15
370	20241106	151500	2245435530	9440	9500	9540	9440	25
371	20241106	151400	2245199210	9550	9550	9550	9550	2
372	20241106	151300	2245180110	9500	9490	9500	9460	960
373	20241106	151200	2236071930	9490	9500	9510	9490	32
374	20241106	151100	2235767930	9510	9510	9510	9510	19
375	20241106	151000	2235587240	9520	9520	9520	9520	100
376	20241106	150900	2234635240	9560	9560	9560	9560	0
377	20241106	150800	2234635240	9560	9560	9560	9560	1
378	20241106	150700	2234625680	9510	9570	9570	9510	47
379	20241106	150600	2234178570	9570	9540	9570	9540	7
380	20241106	150500	2234111760	9540	9560	9560	9540	101
381	20241106	150400	2233148200	9570	9570	9570	9540	83
382	20241106	150300	2232356320	9570	9580	9580	9430	254
383	20241106	150200	2229949970	9580	9530	9580	9530	211
384	20241106	150100	2227938680	9580	9550	9580	9550	48
385	20241106	150000	2227480250	9580	9580	9580	9580	1
386	20241106	145900	2227470670	9580	9590	9590	9550	3
387	20241106	145800	2227441950	9590	9560	9590	9550	95
388	20241106	145700	2226534630	9590	9590	9590	9590	2
389	20241106	145600	2226515450	9590	9500	9590	9500	269
390	20241106	145500	2223945420	9500	9530	9530	9500	63
391	20241106	145400	2223346830	9550	9530	9550	9500	249
392	20241106	145300	2220978010	9550	9550	9550	9550	3
393	20241106	145200	2220949360	9550	9550	9550	9550	0
394	20241106	145100	2220949360	9550	9550	9550	9550	3
395	20241106	145000	2220920710	9590	9540	9590	9540	232
396	20241106	144900	2218707230	9520	9590	9600	9520	28
397	20241106	144800	2218439630	9520	9570	9570	9520	200
398	20241106	144700	2216531460	9620	9580	9620	9580	2
399	20241106	144600	2216512260	9620	9620	9620	9620	1
400	20241106	144500	2216502640	9600	9630	9630	9600	83
401	20241106	144400	2215703440	9630	9580	9630	9580	15
402	20241106	144300	2215559530	9630	9580	9630	9580	4
403	20241106	144200	2215521060	9600	9630	9630	9600	14
404	20241106	144100	2215386630	9600	9600	9600	9600	0
405	20241106	144000	2215386630	9600	9600	9600	9600	0
406	20241106	143900	2215386630	9600	9600	9600	9600	1
407	20241106	143800	2215377030	9630	9600	9630	9600	3
408	20241106	143700	2215348200	9630	9630	9630	9600	6
409	20241106	143600	2215290450	9600	9630	9630	9600	3
410	20241106	143500	2215261620	9590	9630	9630	9590	49
411	20241106	143400	2214790740	9630	9630	9630	9630	0
412	20241106	143300	2214790740	9630	9630	9630	9630	11
413	20241106	143200	2214684810	9640	9640	9640	9640	0
414	20241106	143100	2214684810	9640	9640	9640	9640	0
415	20241106	143000	2214684810	9640	9610	9640	9600	17
416	20241106	142900	2214521160	9640	9600	9650	9600	255
417	20241106	142800	2212064920	9610	9610	9610	9610	1
418	20241106	142700	2212055310	9640	9640	9640	9640	21
419	20241106	142600	2211852870	9650	9650	9650	9650	1
420	20241106	142500	2211843220	9650	9570	9650	9550	551
421	20241106	142400	2206540220	9640	9630	9640	9630	21
422	20241106	142300	2206337790	9640	9640	9640	9640	21
423	20241106	142200	2206135350	9640	9640	9640	9640	129
424	20241106	142100	2204891790	9600	9640	9640	9600	2
425	20241106	142000	2204872550	9640	9640	9640	9640	0
426	20241106	141900	2204872550	9640	9640	9640	9600	5
427	20241106	141800	2204824470	9620	9600	9640	9600	64
428	20241106	141700	2204209960	9640	9600	9640	9530	76
429	20241106	141600	2203481180	9600	9600	9600	9600	2
430	20241106	141500	2203461980	9600	9560	9600	9560	207
431	20241106	141400	2201479720	9560	9540	9560	9540	6
432	20241106	141300	2201422440	9550	9500	9550	9500	289
433	20241106	141200	2198670640	9550	9510	9550	9500	343
434	20241106	141100	2195409410	9510	9500	9510	9500	100
435	20241106	141000	2194459310	9500	9500	9500	9490	11
436	20241106	140900	2194354860	9500	9470	9500	9470	333
437	20241106	140800	2191194560	9470	9460	9470	9460	2
438	20241106	140700	2191175630	9470	9450	9470	9450	3
439	20241106	140600	2191147260	9470	9430	9470	9430	53
440	20241106	140500	2190646560	9430	9430	9430	9430	0
441	20241106	140400	2190646560	9430	9430	9430	9430	2
442	20241106	140300	2190627700	9430	9430	9430	9430	14
443	20241106	140200	2190495680	9430	9430	9430	9430	4
444	20241106	140100	2190457960	9430	9430	9430	9430	1
445	20241106	140000	2190448530	9390	9440	9440	9390	107
446	20241106	135900	2189438760	9440	9440	9440	9440	0
447	20241106	135800	2189438760	9440	9440	9440	9440	1
448	20241106	135700	2189429320	9440	9440	9440	9440	12
449	20241106	135600	2189316040	9380	9440	9440	9380	220
450	20241106	135500	2187245540	9420	9400	9420	9400	14
451	20241106	135400	2187113860	9420	9420	9420	9420	0
452	20241106	135300	2187113860	9420	9420	9420	9420	1
453	20241106	135200	2187104440	9330	9330	9330	9330	0
454	20241106	135100	2187104440	9330	9430	9430	9330	862
455	20241106	135000	2179021030	9380	9380	9380	9380	454
456	20241106	134900	2174762510	9380	9400	9400	9380	141
457	20241106	134800	2173439290	9400	9400	9400	9400	20
458	20241106	134700	2173251290	9430	9430	9430	9430	0
459	20241106	134600	2173251290	9430	9430	9430	9430	0
460	20241106	134500	2173251290	9430	9430	9430	9430	70
461	20241106	134400	2172591190	9430	9420	9430	9380	39
462	20241106	134300	2172224110	9420	9420	9420	9420	1
463	20241106	134200	2172214690	9380	9380	9380	9380	1
464	20241106	134100	2172205310	9430	9390	9430	9380	7
465	20241106	134000	2172139590	9380	9390	9390	9380	50
466	20241106	133900	2171670560	9440	9440	9440	9440	0
467	20241106	133800	2171670560	9440	9440	9440	9440	0
468	20241106	133700	2171670560	9440	9410	9440	9390	679
469	20241106	133600	2165283640	9440	9440	9440	9440	10
470	20241106	133500	2165189240	9410	9430	9430	9410	496
471	20241106	133400	2160518360	9440	9440	9440	9440	0
472	20241106	133300	2160518360	9440	9440	9440	9440	0
473	20241106	133200	2160518360	9440	9440	9440	9440	0
474	20241106	133100	2160518360	9440	9440	9440	9440	0
475	20241106	133000	2160518360	9440	9440	9440	9440	298
476	20241106	132900	2157705240	9440	9440	9440	9440	0
477	20241106	132800	2157705240	9440	9440	9440	9440	200
478	20241106	132700	2155817240	9440	9440	9440	9440	115
479	20241106	132600	2154731640	9440	9440	9440	9440	5
480	20241106	132500	2154684440	9420	9420	9420	9420	0
481	20241106	132400	2154684440	9420	9420	9420	9420	0
482	20241106	132300	2154684440	9420	9420	9420	9420	1
483	20241106	132200	2154675020	9490	9490	9490	9490	0
484	20241106	132100	2154675020	9490	9490	9490	9490	0
485	20241106	132000	2154675020	9490	9490	9490	9490	0
486	20241106	131900	2154675020	9490	9490	9490	9490	0
487	20241106	131800	2154675020	9490	9490	9490	9490	0
488	20241106	131700	2154675020	9490	9490	9490	9490	0
489	20241106	131600	2154675020	9490	9490	9490	9490	164
490	20241106	131500	2153118660	9490	9490	9490	9490	0
491	20241106	131400	2153118660	9490	9480	9490	9480	134
492	20241106	131300	2151847830	9470	9400	9470	9400	136
493	20241106	131200	2150560050	9400	9400	9440	9400	977
494	20241106	131100	2141341750	9400	9400	9400	9400	0
495	20241106	131000	2141341750	9400	9400	9400	9400	0
496	20241106	130900	2141341750	9400	9400	9400	9400	60
497	20241106	130800	2140777750	9400	9400	9400	9400	7
498	20241106	130700	2140711950	9430	9430	9430	9430	0
499	20241106	130600	2140711950	9430	9430	9430	9430	0
500	20241106	130500	2140711950	9430	9430	9430	9430	0
501	20241106	130400	2140711950	9430	9430	9430	9430	10
502	20241106	130300	2140617650	9440	9440	9440	9440	10
503	20241106	130200	2140523250	9440	9470	9470	9440	33
504	20241106	130100	2140211340	9440	9440	9440	9440	0
505	20241106	130000	2140211340	9440	9430	9440	9400	595
506	20241106	125900	2134596960	9390	9390	9390	9390	0
507	20241106	125800	2134596960	9390	9430	9440	9390	126
508	20241106	125700	2133409150	9440	9440	9440	9440	14
509	20241106	125600	2133276990	9440	9440	9440	9440	0
510	20241106	125500	2133276990	9440	9440	9440	9440	0
511	20241106	125400	2133276990	9440	9440	9440	9440	0
512	20241106	125300	2133276990	9440	9440	9450	9440	123
513	20241106	125200	2132115840	9440	9440	9440	9440	2
514	20241106	125100	2132096960	9470	9430	9470	9370	166
515	20241106	125000	2130533620	9390	9410	9410	9390	526
516	20241106	124900	2125590130	9400	9410	9410	9400	400
517	20241106	124800	2121829930	9450	9450	9450	9450	1
518	20241106	124700	2121820480	9400	9410	9450	9400	930
519	20241106	124600	2113058450	9410	9480	9480	9410	1364
520	20241106	124500	2100183760	9550	9480	9550	9480	101
521	20241106	124400	2099226210	9540	9540	9540	9540	1
522	20241106	124300	2099216670	9540	9540	9540	9540	1
523	20241106	124200	2099207130	9470	9470	9470	9470	50
524	20241106	124100	2098733630	9610	9530	9610	9530	5
525	20241106	124000	2098685790	9500	9480	9500	9480	466
526	20241106	123900	2094258940	9480	9470	9480	9470	188
527	20241106	123800	2092477700	9430	9430	9430	9430	1
528	20241106	123700	2092468270	9430	9440	9440	9430	671
529	20241106	123600	2086138340	9450	9450	9450	9450	11
530	20241106	123500	2086034390	9450	9450	9450	9450	411
531	20241106	123400	2082150440	9460	9460	9460	9440	751
532	20241106	123300	2075056600	9460	9480	9480	9460	86
533	20241106	123200	2074242580	9470	9470	9470	9470	170
534	20241106	123100	2072632680	9490	9490	9490	9490	1
535	20241106	123000	2072623190	9490	9480	9550	9460	336
536	20241106	122900	2069437450	9500	9500	9500	9490	188
537	20241106	122800	2067652900	9490	9500	9500	9490	20
538	20241106	122700	2067463060	9490	9500	9550	9490	2001
539	20241106	122600	2048463830	9500	9550	9550	9500	1150
540	20241106	122500	2037533000	9560	9560	9560	9560	50
541	20241106	122400	2037055000	9560	9560	9560	9560	437
542	20241106	122300	2032877280	9560	9560	9560	9560	0
543	20241106	122200	2032877280	9560	9560	9560	9560	40
544	20241106	122100	2032494880	9550	9570	9570	9550	172
545	20241106	122000	2030850990	9650	9580	9650	9560	130
546	20241106	121900	2029606840	9600	9600	9600	9600	0
547	20241106	121800	2029606840	9600	9600	9600	9600	10
548	20241106	121700	2029510840	9600	9640	9640	9600	49
549	20241106	121600	2029040120	9640	9630	9640	9630	150
550	20241106	121500	2027594620	9630	9600	9630	9600	116
551	20241106	121400	2026479040	9580	9580	9580	9580	96
552	20241106	121300	2025559360	9580	9570	9580	9570	140
553	20241106	121200	2024218320	9580	9590	9600	9570	426
554	20241106	121100	2020137010	9570	9570	9570	9570	1
555	20241106	121000	2020127440	9570	9600	9600	9570	682
556	20241106	120900	2013592880	9630	9630	9630	9630	0
557	20241106	120800	2013592880	9630	9630	9630	9630	20
558	20241106	120700	2013400280	9640	9640	9640	9640	0
559	20241106	120600	2013400280	9640	9600	9640	9590	130
560	20241106	120500	2012152440	9600	9600	9600	9600	114
561	20241106	120400	2011058040	9600	9600	9600	9600	0
562	20241106	120300	2011058040	9600	9600	9600	9600	2
563	20241106	120200	2011038840	9600	9600	9600	9600	0
564	20241106	120100	2011038840	9600	9600	9600	9590	33
565	20241106	120000	2010722050	9600	9600	9600	9600	1
566	20241106	115900	2010712450	9590	9590	9590	9590	0
567	20241106	115800	2010712450	9590	9600	9600	9590	16
568	20241106	115700	2010558910	9590	9590	9590	9590	5
569	20241106	115600	2010510960	9640	9640	9640	9590	25
570	20241106	115500	2010270110	9610	9640	9640	9600	134
571	20241106	115400	2008981000	9650	9650	9650	9650	5
572	20241106	115300	2008932750	9660	9660	9660	9660	0
573	20241106	115200	2008932750	9660	9600	9660	9600	24
574	20241106	115100	2008702270	9600	9610	9610	9600	809
575	20241106	115000	2000929450	9610	9630	9660	9610	424
576	20241106	114900	1996850620	9660	9650	9660	9630	195
577	20241106	114800	1994969880	9660	9660	9660	9660	0
578	20241106	114700	1994969880	9660	9660	9660	9660	10
579	20241106	114600	1994873280	9660	9660	9660	9660	1
580	20241106	114500	1994863620	9630	9630	9630	9630	10
581	20241106	114400	1994767320	9660	9660	9660	9660	200
582	20241106	114300	1992835320	9640	9640	9640	9640	20
583	20241106	114200	1992642520	9670	9670	9670	9670	2
584	20241106	114100	1992623180	9670	9670	9670	9670	50
585	20241106	114000	1992139680	9670	9670	9670	9670	20
586	20241106	113900	1991946280	9670	9670	9670	9670	0
587	20241106	113800	1991946280	9670	9670	9670	9670	166
588	20241106	113700	1990341060	9670	9670	9670	9670	31
589	20241106	113600	1990041290	9620	9610	9620	9610	96
590	20241106	113500	1989118160	9610	9610	9610	9610	195
591	20241106	113400	1987244210	9610	9620	9670	9610	877
592	20241106	113300	1978807890	9620	9670	9670	9620	1028
593	20241106	113200	1968910170	9680	9680	9680	9680	0
594	20241106	113100	1968910170	9680	9680	9680	9680	0
595	20241106	113000	1968910170	9680	9670	9680	9670	118
596	20241106	112900	1967767980	9670	9670	9670	9670	22
597	20241106	112800	1967555240	9670	9670	9670	9670	1
598	20241106	112700	1967545570	9650	9650	9650	9650	176
599	20241106	112600	1965847170	9650	9650	9650	9650	53
600	20241106	112500	1965335720	9650	9650	9650	9630	3
601	20241106	112400	1965306790	9640	9640	9640	9640	63
602	20241106	112300	1964699470	9630	9630	9630	9630	186
603	20241106	112200	1962908290	9650	9650	9650	9650	0
604	20241106	112100	1962908290	9650	9650	9650	9630	1025
605	20241106	112000	1953026060	9660	9650	9680	9650	108
606	20241106	111900	1951983720	9680	9650	9680	9650	69
607	20241106	111800	1951317690	9650	9660	9660	9650	1169
608	20241106	111700	1940031760	9660	9660	9660	9650	1161
609	20241106	111600	1928822760	9660	9690	9700	9660	77
610	20241106	111500	1928077860	9700	9700	9700	9700	79
611	20241106	111400	1927311560	9720	9720	9720	9720	45
612	20241106	111300	1926874160	9720	9720	9720	9720	0
613	20241106	111200	1926874160	9720	9720	9720	9720	0
614	20241106	111100	1926874160	9720	9670	9720	9670	110
615	20241106	111000	1925810410	9670	9700	9700	9670	165
616	20241106	110900	1924212590	9700	9700	9700	9700	29
617	20241106	110800	1923931290	9700	9700	9700	9700	122
618	20241106	110700	1922747890	9700	9700	9700	9700	0
619	20241106	110600	1922747890	9700	9710	9710	9700	287
620	20241106	110500	1919963590	9720	9720	9720	9720	95
621	20241106	110400	1919040190	9710	9710	9710	9710	0
622	20241106	110300	1919040190	9710	9710	9710	9710	32
623	20241106	110200	1918729470	9710	9710	9710	9710	66
624	20241106	110100	1918088610	9720	9780	9780	9720	16
625	20241106	110000	1917932790	9780	9780	9780	9780	142
626	20241106	105900	1916544030	9780	9780	9780	9780	101
627	20241106	105800	1915556250	9710	9720	9720	9710	229
628	20241106	105700	1913331480	9720	9780	9780	9720	10
629	20241106	105600	1913234220	9730	9750	9750	9730	412
630	20241106	105500	1909222560	9780	9780	9780	9780	100
631	20241106	105400	1908244560	9780	9780	9780	9780	1
632	20241106	105300	1908234780	9730	9780	9780	9730	6
633	20241106	105200	1908176350	9730	9730	9730	9730	351
634	20241106	105100	1904761120	9730	9730	9730	9730	30
635	20241106	105000	1904469220	9790	9780	9790	9780	114
636	20241106	104900	1903354140	9790	9780	9790	9780	19
637	20241106	104800	1903168140	9790	9780	9790	9780	12
638	20241106	104700	1903050670	9790	9780	9790	9780	80
639	20241106	104600	1902267560	9780	9770	9780	9770	364
640	20241106	104500	1898709270	9770	9770	9770	9770	140
641	20241106	104400	1897341470	9710	9710	9710	9710	1
642	20241106	104300	1897331760	9700	9710	9710	9700	112
643	20241106	104200	1896245140	9710	9710	9710	9710	0
644	20241106	104100	1896245140	9710	9730	9730	9710	136
645	20241106	104000	1894923330	9790	9790	9790	9790	118
646	20241106	103900	1893768110	9790	9780	9790	9780	152
647	20241106	103800	1892280340	9780	9760	9780	9760	636
648	20241106	103700	1886065620	9750	9760	9760	9750	3
649	20241106	103600	1886036350	9760	9750	9760	9750	533
650	20241106	103500	1880839590	9750	9750	9750	9750	0
651	20241106	103400	1880839590	9750	9750	9750	9750	113
652	20241106	103300	1879737840	9750	9750	9750	9750	154
653	20241106	103200	1878236340	9750	9750	9750	9750	119
654	20241106	103100	1877076090	9750	9750	9750	9750	410
655	20241106	103000	1873078590	9740	9730	9740	9730	144
656	20241106	102900	1871676830	9730	9670	9730	9670	37
657	20241106	102800	1871317480	9670	9670	9670	9670	1
658	20241106	102700	1871307810	9670	9710	9750	9670	453
659	20241106	102600	1866922840	9710	9710	9710	9710	82
660	20241106	102500	1866126620	9710	9710	9710	9710	100
661	20241106	102400	1865155620	9710	9710	9710	9710	0
662	20241106	102300	1865155620	9710	9710	9710	9710	188
663	20241106	102200	1863330140	9750	9750	9750	9750	57
664	20241106	102100	1862774390	9750	9750	9750	9750	3
665	20241106	102000	1862745140	9750	9750	9750	9750	0
666	20241106	101900	1862745140	9750	9680	9750	9670	123
667	20241106	101800	1861554730	9670	9670	9670	9670	268
668	20241106	101700	1858963170	9730	9670	9730	9670	14
669	20241106	101600	1858827310	9660	9650	9690	9650	436
670	20241106	101500	1854608120	9650	9650	9650	9650	94
671	20241106	101400	1853701020	9660	9620	9690	9620	134
672	20241106	101300	1852403450	9620	9640	9650	9620	1151
673	20241106	101200	1841317220	9650	9650	9650	9650	101
674	20241106	101100	1840342570	9650	9680	9680	9650	2029
675	20241106	101000	1820728130	9680	9690	9690	9680	28
676	20241106	100900	1820456820	9690	9700	9700	9670	298
677	20241106	100800	1817568150	9710	9720	9730	9710	396
678	20241106	100700	1813719430	9730	9770	9770	9730	12
679	20241106	100600	1813602430	9770	9770	9770	9770	129
680	20241106	100500	1812342100	9770	9750	9770	9750	182
681	20241106	100400	1810565110	9710	9710	9710	9710	10
682	20241106	100300	1810468010	9710	9780	9780	9710	13
683	20241106	100200	1810341710	9780	9780	9780	9780	3
684	20241106	100100	1810312370	9710	9790	9790	9680	721
685	20241106	100000	1803282210	9790	9800	9820	9750	2366
686	20241106	095900	1780100650	9800	9740	9800	9740	937
687	20241106	095800	1770945710	9730	9660	9730	9660	115
688	20241106	095700	1769828830	9680	9680	9680	9680	26
689	20241106	095600	1769577150	9670	9640	9670	9640	433
690	20241106	095500	1765401520	9640	9640	9660	9630	125
691	20241106	095400	1764196460	9640	9660	9660	9620	2285
692	20241106	095300	1742185210	9660	9660	9690	9660	14
693	20241106	095200	1742049640	9650	9650	9650	9650	8
694	20241106	095100	1741972440	9640	9730	9730	9640	2603
695	20241106	095000	1716834260	9740	9750	9750	9740	189
696	20241106	094900	1714991790	9750	9750	9750	9740	539
697	20241106	094800	1709737600	9750	9750	9750	9750	1
698	20241106	094700	1709727850	9750	9780	9800	9740	273
699	20241106	094600	1707063030	9780	9710	9780	9710	88
700	20241106	094500	1706206420	9710	9730	9730	9680	839
701	20241106	094400	1698059720	9720	9750	9760	9720	62
702	20241106	094300	1697456840	9760	9770	9790	9760	116
703	20241106	094200	1696323840	9760	9800	9840	9750	334
704	20241106	094100	1693056160	9800	9770	9800	9770	135
705	20241106	094000	1691737030	9770	9770	9780	9760	1478
706	20241106	093900	1677298480	9770	9800	9820	9770	3243
707	20241106	093800	1645532270	9800	9780	9810	9770	370
708	20241106	093700	1641904600	9760	9730	9760	9720	445
709	20241106	093600	1637573610	9750	9710	9790	9710	1379
710	20241106	093500	1624135710	9700	9730	9730	9610	2845
711	20241106	093400	1596632700	9710	9750	9810	9700	2775
712	20241106	093300	1569637080	9810	9800	9840	9740	1243
713	20241106	093200	1557477340	9800	9930	9930	9800	815
714	20241106	093100	1549466630	9940	9820	9940	9820	1958
715	20241106	093000	1530073950	9820	9780	9820	9730	1668
716	20241106	092900	1513772990	9780	9850	9870	9780	2488
717	20241106	092800	1489397060	9820	9930	9960	9790	6301
718	20241106	092700	1427223690	9900	9930	9930	9780	5479
719	20241106	092600	1373169310	9930	10190	10230	9820	33123
720	20241106	092500	1040003070	10190	10100	10200	10010	17859
721	20241106	092400	859179030	10130	10130	10130	10130	0
722	20241106	092300	859179030	10130	9830	10130	9830	16472
723	20241106	092200	694720600	9770	9850	9850	9770	2072
724	20241106	092100	674395280	9850	9920	9930	9850	3285
725	20241106	092000	641817290	9920	9850	9950	9810	3567
726	20241106	091900	606611850	9900	9940	9940	9810	826
727	20241106	091800	598452630	9920	9960	9970	9850	1581
728	20241106	091700	582758850	9990	9800	9990	9720	7517
729	20241106	091600	508260030	9780	9820	9850	9780	1643
730	20241106	091500	492143570	9810	9870	9870	9810	292
731	20241106	091400	489278110	9870	9880	9900	9800	889
732	20241106	091300	480511540	9860	9830	9950	9700	7453
733	20241106	091200	406875300	9830	9700	9830	9620	3525
734	20241106	091100	372427480	9700	9780	9790	9700	2946
735	20241106	091000	343704620	9780	9800	9800	9660	4172
736	20241106	090900	302951210	9790	9520	9800	9520	13434
737	20241106	090800	173018420	9540	9540	9540	9540	400
738	20241106	090700	169202420	9540	9460	9540	9440	1567
739	20241106	090600	154321120	9450	9540	9540	9440	1390
740	20241106	090500	141127330	9500	9540	9550	9430	3600
741	20241106	090400	106826580	9540	9570	9600	9470	4968
742	20241106	090300	59463000	9480	9300	9580	9300	4323
743	20241106	090200	18479880	9310	9300	9340	9300	734
744	20241106	090100	11628020	9210	9330	9330	9210	156
745	20241106	090000	10178300	9330	9210	9340	9210	1101